Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.50	20.03	19.19	19.25	670,782	-0.29(-1.48%)
Jan 30, 2024	20.20	20.20	19.41	19.54	872,244	-0.81(-3.98%)
Jan 29, 2024	19.93	20.50	19.59	20.35	655,403	+0.46(+2.31%)
Jan 26, 2024	20.06	20.38	19.60	19.89	827,308	+0.21(+1.07%)
Jan 25, 2024	19.77	20.09	19.28	19.68	1,014,174	+0.90(+4.79%)
Jan 24, 2024	19.17	19.17	18.30	18.78	778,007	-0.16(-0.84%)
Jan 23, 2024	20.39	20.51	18.61	18.94	969,998	-1.06(-5.30%)
Jan 22, 2024	20.04	20.38	19.53	20.00	1,251,379	-0.09(-0.45%)
Jan 19, 2024	20.27	20.58	19.82	20.09	1,445,001	-0.05(-0.25%)
Jan 18, 2024	21.51	21.51	19.48	20.14	2,867,391	-2.17(-9.73%)
Jan 17, 2024	21.74	22.69	21.23	22.31	581,586	+0.20(+0.90%)
Jan 16, 2024	21.87	22.29	21.59	22.11	379,011	-0.03(-0.14%)
Jan 12, 2024	23.17	23.69	22.04	22.14	799,135	-0.67(-2.94%)
Jan 11, 2024	23.48	23.70	22.60	22.81	848,878	-1.01(-4.24%)
Jan 10, 2024	23.56	24.08	23.37	23.82	1,567,842	+0.12(+0.51%)
Jan 09, 2024	22.48	24.18	22.44	23.70	1,706,769	+0.83(+3.63%)
Jan 08, 2024	21.05	23.11	20.66	22.87	834,886	+1.65(+7.78%)
Jan 05, 2024	21.66	22.41	20.86	21.22	522,921	-0.78(-3.55%)
Jan 04, 2024	21.55	22.31	21.15	22.00	648,622	+0.49(+2.28%)
Jan 03, 2024	21.97	22.05	21.25	21.51	515,756	-0.84(-3.76%)
Jan 02, 2024	21.46	23.00	21.17	22.35	929,520	+0.57(+2.62%)
Dec 29, 2023	22.28	22.64	21.43	21.78	963,974	-0.61(-2.72%)
Dec 28, 2023	22.55	22.98	21.97	22.39	914,969	-0.11(-0.49%)
Dec 27, 2023	22.70	23.53	22.16	22.50	1,079,398	+0.01(+0.04%)
Dec 26, 2023	22.95	23.26	22.31	22.49	640,981	+0.03(+0.13%)
Dec 22, 2023	21.90	22.75	21.70	22.46	978,959	+1.09(+5.10%)
Dec 21, 2023	21.02	21.49	20.97	21.37	576,287	+0.94(+4.60%)
Dec 20, 2023	22.10	22.37	20.38	20.43	1,047,815	-1.80(-8.10%)
Dec 19, 2023	21.50	22.55	21.47	22.23	1,124,322	+1.18(+5.61%)
Dec 18, 2023	19.42	21.58	19.00	21.05	2,028,493	+1.83(+9.52%)
Dec 15, 2023	19.38	19.68	18.75	19.22	1,792,301	-0.12(-0.62%)
Dec 14, 2023	20.00	20.00	18.75	19.34	1,835,000	+0.11(+0.57%)
Dec 13, 2023	17.16	19.27	17.16	19.23	1,119,364	+2.05(+11.93%)
Dec 12, 2023	16.64	17.34	16.41	17.18	1,144,298	+0.28(+1.66%)
Dec 11, 2023	18.20	18.23	16.77	16.90	730,741	-1.24(-6.84%)
Dec 08, 2023	18.58	18.82	18.12	18.14	696,741	-0.45(-2.42%)
Dec 07, 2023	17.78	18.98	17.78	18.59	832,301	+0.83(+4.67%)
Dec 06, 2023	17.90	18.13	17.43	17.76	665,346	+0.21(+1.20%)
Dec 05, 2023	17.86	17.96	17.44	17.55	500,355	-0.33(-1.85%)
Dec 04, 2023	17.28	18.34	17.10	17.88	735,999	+0.66(+3.83%)
Dec 01, 2023	16.70	17.34	16.39	17.22	488,857	+0.48(+2.87%)
Nov 30, 2023	16.78	17.61	16.41	16.74	1,080,497	+0.26(+1.58%)
Nov 29, 2023	15.78	17.15	15.78	16.48	710,691	+0.82(+5.24%)
Nov 28, 2023	16.01	16.20	15.33	15.66	541,207	-0.25(-1.57%)
Nov 27, 2023	15.79	16.29	15.04	15.91	1,501,902	-0.40(-2.45%)
Nov 24, 2023	15.73	16.31	15.66	16.31	152,799	+0.63(+4.02%)
Nov 22, 2023	16.06	16.07	15.63	15.68	486,969	-0.02(-0.13%)
Nov 21, 2023	16.08	16.61	15.70	15.70	555,476	-0.49(-3.03%)
Nov 20, 2023	15.78	16.64	15.51	16.19	643,468	+0.31(+1.95%)
Nov 17, 2023	15.37	16.00	15.11	15.88	533,016	+0.68(+4.47%)
Nov 16, 2023	15.85	15.85	14.85	15.20	855,457	-0.78(-4.88%)
Nov 15, 2023	15.00	16.90	14.30	15.98	895,944	+0.76(+4.99%)
Nov 14, 2023	14.72	15.51	14.52	15.22	1,440,234	+1.23(+8.79%)
Nov 13, 2023	13.78	14.00	13.38	13.99	455,908	+0.23(+1.67%)
Nov 10, 2023	13.74	13.94	13.00	13.76	536,369	+0.17(+1.25%)
Nov 09, 2023	14.28	14.71	13.23	13.59	600,253	-0.49(-3.48%)
Nov 08, 2023	14.83	14.88	13.91	14.08	1,180,838	-0.67(-4.54%)
Nov 07, 2023	14.91	15.04	14.60	14.75	727,890	-0.15(-1.01%)
Nov 06, 2023	15.17	15.62	14.78	14.90	757,248	-0.29(-1.91%)
Nov 03, 2023	14.50	15.87	14.43	15.19	1,289,547	+1.11(+7.88%)
Nov 02, 2023	13.00	14.29	12.87	14.08	1,301,901	+1.48(+11.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.